信邦制药( 002390.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 8.27 | 8.37 | 8.09 | 8.31 | -0.12% | 0.83% | -2.05% | 12,130,400 | 99,982,000 | 48% | 8.24 | -2.09% | 8.35 | -1.16% | 8.44 | -0.41% | 8.48 | 0.06% | 0.98% |  |
| 2021-01-14 | 8.26 | 8.67 | 8.22 | 8.32 | -0.36% | -1.16% | -1.88% | 19,438,400 | 163,639,000 | 71% | 8.42 | 0.77% | 8.45 | -0.26% | 8.47 | -0.66% | 8.48 | 0.79% | 1.17% | |
| 2021-01-13 | 8.50 | 8.53 | 8.20 | 8.35 | -1.65% | -0.05% | -0.75% | 27,516,300 | 229,863,000 | 90% | 8.35 | -2.44% | 8.47 | -0.73% | 8.53 | -0.57% | 8.41 | 0.50% | 1.35% | |
| 2021-01-12 | 8.40 | 8.93 | 8.37 | 8.49 | 0.35% | -0.85% | 1.42% | 28,765,000 | 246,311,000 | 94% | 8.56 | 0.79% | 8.53 | -0.57% | 8.58 | 0.48% | 8.37 | 1.27% | 1.56% | |
| 2021-01-11 | 8.41 | 8.70 | 8.33 | 8.46 | -0.12% | -0.42% | 2.35% | 25,372,600 | 215,573,000 | 78% | 8.50 | -0.50% | 8.58 | -0.31% | 8.54 | 0.16% | 8.27 | 1.49% | 1.93% | |
| 2021-01-08 | 8.70 | 8.80 | 8.33 | 8.47 | -2.53% | -0.81% | 3.99% | 18,365,200 | 156,826,000 | 56% | 8.54 | -1.69% | 8.61 | 0.71% | 8.52 | 0.46% | 8.15 | 0.61% | 2.05% |  |
| 2021-01-07 | 8.60 | 8.87 | 8.55 | 8.69 | 0.12% | 0.05% | 7.34% | 28,867,900 | 250,744,000 | 93% | 8.69 | 1.20% | 8.55 | 1.02% | 8.48 | 1.87% | 8.10 | 1.29% | 1.99% | |
| 2021-01-06 | 8.51 | 8.80 | 8.30 | 8.68 | 3.70% | 1.13% | 8.60% | 32,218,900 | 276,525,000 | 110% | 8.58 | 3.22% | 8.46 | 0.95% | 8.33 | 1.39% | 7.99 | 1.40% | 1.85% | |
| 2021-01-05 | 8.38 | 8.49 | 8.11 | 8.37 | 0.84% | 0.66% | 6.18% | 21,452,500 | 178,379,000 | 77% | 8.32 | -1.48% | 8.38 | 1.47% | 8.21 | 1.41% | 7.88 | 0.97% | 1.66% | |
| 2021-01-04 | 8.37 | 8.86 | 8.22 | 8.30 | -2.12% | -1.66% | 6.31% | 29,501,100 | 248,984,000 | 114% | 8.44 | 0.74% | 8.26 | 1.44% | 8.10 | 2.38% | 7.81 | 1.40% | 1.46% | |
| 2020-12-31 | 8.16 | 8.59 | 7.96 | 8.48 | 2.54% | 1.22% | 10.14% | 38,085,200 | 319,062,000 | 161% | 8.38 | 3.66% | 8.15 | 2.41% | 7.91 | 1.79% | 7.70 | 2.01% | 1.19% | |
| 2020-12-30 | 7.99 | 8.40 | 7.75 | 8.27 | 4.95% | 2.33% | 9.58% | 53,390,900 | 431,503,000 | 252% | 8.08 | 1.19% | 7.95 | 3.42% | 7.77 | 2.67% | 7.55 | 2.58% | 1.00% | |
| 2020-12-29 | 7.65 | 8.30 | 7.59 | 7.88 | -0.25% | -1.34% | 7.11% | 35,055,700 | 280,007,000 | 214% | 7.99 | 2.48% | 7.69 | 2.36% | 7.57 | 2.78% | 7.36 | 2.57% | 0.76% | |
| 2020-12-28 | 7.46 | 8.13 | 7.34 | 7.90 | 6.61% | 1.36% | 10.14% | 51,107,100 | 398,336,000 | 370% | 7.79 | 7.73% | 7.51 | 6.18% | 7.37 | 5.79% | 7.17 | 5.01% | 0.51% | |
| 2020-12-25 | 6.74 | 7.41 | 6.71 | 7.41 | 9.94% | 2.42% | 8.48% | 34,558,100 | 250,015,000 | 342% | 7.24 | 6.65% | 7.08 | 4.97% | 6.96 | 4.28% | 6.83 | 2.71% | 0.03% | |
| 2020-12-24 | 6.88 | 6.91 | 6.72 | 6.74 | -2.03% | -0.65% | 1.34% | 6,555,400 | 44,470,000 | 81% | 6.78 | 0.25% | 6.74 | 0.67% | 6.68 | 0.45% | 6.65 | -0.06% | -0.22% | |
| 2020-12-23 | 6.64 | 6.94 | 6.52 | 6.88 | 2.38% | 1.67% | 3.38% | 11,504,200 | 77,852,000 | 145% | 6.77 | 1.29% | 6.70 | 1.29% | 6.65 | 0.77% | 6.66 | -0.06% | -0.15% | |
| 2020-12-22 | 6.66 | 6.79 | 6.58 | 6.72 | 1.20% | 0.58% | 0.92% | 9,746,200 | 65,117,000 | 131% | 6.68 | 0.82% | 6.61 | 0.53% | 6.60 | 0.38% | 6.66 | -0.54% | -0.09% | |
| 2020-12-21 | 6.44 | 6.80 | 6.40 | 6.64 | 2.15% | 0.20% | -0.82% | 9,643,500 | 63,906,000 | 131% | 6.63 | 2.16% | 6.58 | 0.60% | 6.57 | 0.17% | 6.70 | -1.02% | 0.04% | |
| 2020-12-18 | 6.62 | 6.62 | 6.44 | 6.50 | -1.22% | 0.20% | -3.90% | 6,727,200 | 43,639,000 | 85% | 6.49 | -1.56% | 6.54 | -0.55% | 6.56 | -0.91% | 6.76 | -1.31% | 0.30% | |
| 2020-12-17 | 6.50 | 6.67 | 6.47 | 6.58 | 0.46% | -0.15% | -4.00% | 7,695,400 | 50,715,000 | 83% | 6.59 | 1.01% | 6.57 | 0.00% | 6.62 | -0.69% | 6.85 | 0.13% | 0.68% | |
| 2020-12-16 | 6.57 | 6.63 | 6.44 | 6.55 | 0.31% | 0.40% | -4.31% | 5,048,600 | 32,935,000 | 51% | 6.52 | -0.97% | 6.57 | -1.14% | 6.67 | -0.91% | 6.85 | 0.15% | 0.76% | |
| 2020-12-15 | 6.74 | 6.76 | 6.50 | 6.53 | -0.76% | -0.88% | -4.46% | 7,272,200 | 47,912,000 | 73% | 6.59 | -0.03% | 6.65 | -1.10% | 6.73 | -1.35% | 6.84 | 0.12% | 0.81% | |
| 2020-12-14 | 6.71 | 6.77 | 6.51 | 6.58 | -1.35% | -0.15% | -3.62% | 8,086,500 | 53,289,000 | 81% | 6.59 | -2.28% | 6.72 | -1.61% | 6.82 | -1.74% | 6.83 | 0.18% | 0.88% | |
| 2020-12-11 | 6.99 | 6.99 | 6.60 | 6.67 | -3.89% | -1.10% | -2.13% | 9,694,800 | 65,382,000 | 101% | 6.74 | -2.22% | 6.83 | -1.80% | 6.94 | -1.22% | 6.82 | 0.24% | 0.96% | |
| 2020-12-10 | 6.91 | 6.95 | 6.73 | 6.94 | 1.31% | 0.62% | 2.07% | 4,975,000 | 34,311,000 | 55% | 6.90 | -0.48% | 6.96 | -0.90% | 7.03 | 1.05% | 6.80 | 0.61% | 0.99% |  |
| 2020-12-09 | 7.01 | 7.02 | 6.85 | 6.85 | -2.28% | -1.15% | 1.36% | 5,544,900 | 38,426,000 | 60% | 6.93 | -1.21% | 7.02 | -0.48% | 6.95 | 0.77% | 6.76 | 0.60% | 0.99% | |
| 2020-12-08 | 7.04 | 7.08 | 6.95 | 7.01 | -0.43% | -0.07% | 4.35% | 8,145,800 | 57,140,000 | 89% | 7.02 | -0.72% | 7.06 | 1.58% | 6.90 | 1.01% | 6.72 | 0.71% | 0.99% | |
| 2020-12-07 | 7.15 | 7.18 | 6.99 | 7.04 | -1.68% | -0.37% | 5.53% | 12,281,600 | 86,779,000 | 141% | 7.07 | 0.01% | 6.95 | 1.77% | 6.83 | 1.62% | 6.67 | 1.60% | 0.94% | |
| 2020-12-04 | 6.86 | 7.28 | 6.67 | 7.16 | 0.00% | 1.34% | 9.05% | 20,217,000 | 142,839,000 | 234% | 7.07 | 6.80% | 6.82 | 4.25% | 6.72 | 3.34% | 6.57 | 2.50% | 0.77% | | |
|
